Dark

BP20261218P45
BP Dec 18 2026 45.00 Put (BP261218P00045000)
option OPRA

EOD

Sep 17, 2026

2.68+22.936%(+0.50)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.8700	2.8700	2.6800	2.6800	+22.936%	251	909	0.000%
2026-09-15	2.1800	2.1800	2.1800	2.1800	-12.450%	68	909	+22.936%
2026-09-11	2.5100	2.5100	2.4700	2.4900	-7.435%	41	851	+7.631%
2026-09-10	2.6900	2.6900	2.6900	2.6900	-9.732%	1	892	-0.372%
2026-09-09	2.7000	3.0000	2.7000	2.9800	+1.017%	51	892	-10.067%
2026-09-08	2.7800	2.9600	2.7700	2.9500	-1.993%	9	875	-9.153%
2026-08-21	3.0300	3.0300	3.0100	3.0100	+0.333%	6	868	-10.963%
2026-08-20	3.0000	3.0000	3.0000	3.0000	-17.808%	1	869	-10.667%
2026-08-19	3.6500	3.6500	3.6500	3.6500	-3.947%	5	869	-26.575%
2026-08-18	3.7500	3.8000	3.7500	3.8000	-5.941%	63	869	-29.474%
2026-08-17	4.0400	4.0400	4.0400	4.0400	-6.481%	3	919	-33.663%
2026-08-11	4.3000	4.3200	4.3000	4.3200	-6.087%	2	919	-37.963%
2026-08-10	4.6000	4.6000	4.6000	4.6000	+5.747%	3	919	-41.739%
2026-08-04	4.3500	4.3500	4.3500	4.3500	+14.474%	120	916	-38.391%
2026-08-03	3.8000	3.8000	3.8000	3.8000	-20.833%	23	916	-29.474%
2026-07-27	4.8000	4.8000	4.8000	4.8000	+23.077%	28	916	-44.167%
2026-07-23	3.9000	3.9000	3.9000	3.9000	-29.730%	1	916	-31.282%
2026-07-14	5.5500	5.5500	5.5500	5.5500	-4.310%	2	916	-51.712%
2026-06-16	5.8000	5.8000	5.8000	5.8000	+27.473%	1	916	-53.793%
2026-06-11	4.5500	4.5500	4.5500	4.5500	-17.572%	7	917	-41.099%
2026-05-26	5.5200	5.5200	5.5200	5.5200	+20.261%	10	924	-51.449%
2026-05-22	4.5900	4.5900	4.5900	4.5900	+13.333%	1	931	-41.612%
2026-05-18	4.0500	4.0500	4.0400	4.0500	-15.272%	51	931	-33.827%
2026-05-13	4.7800	4.7800	4.7800	4.7800	+4.825%	14	941	-43.933%
2026-05-12	4.6500	4.6800	4.5600	4.5600	+20.000%	26	933	-41.228%
2026-04-28	3.8100	3.8100	3.8000	3.8000	-7.990%	3	933	-29.474%
2026-04-27	3.8200	4.1300	3.8200	4.1300	-15.886%	252	935	-35.109%
2026-04-17	4.9100	4.9100	4.9100	4.9100	+40.286%	1	684	-45.418%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-13.580%	1	684	-23.429%
2026-04-13	4.0500	4.0500	4.0500	4.0500	-4.481%	30	683	-33.827%
2026-04-10	3.9000	4.2400	3.9000	4.2400	-9.787%	10	653	-36.792%
2026-03-20	4.7000	4.7000	4.7000	4.7000	+11.905%	13	643	-42.979%
2026-03-19	4.3000	4.3500	4.2000	4.2000	-16.000%	21	656	-36.190%
2026-03-17	5.2000	5.2000	4.9500	5.0000	-11.348%	22	650	-46.400%
2026-03-16	5.6400	5.6400	5.6400	5.6400	-6.777%	1	650	-52.482%
2026-03-12	6.0800	6.0800	6.0500	6.0500	-28.824%	3	649	-55.702%
2026-02-11	8.5000	8.5000	8.5000	8.5000	-3.955%	1	648	-68.471%
2026-01-28	8.8500	8.8500	8.8500	8.8500	-11.940%	2	649	-69.718%
2026-01-23	10.0500	10.0500	10.0500	10.0500	-5.189%	94	649	-73.333%
2026-01-21	10.5000	10.6000	10.5000	10.6000	-4.933%	4	620	-74.717%
2026-01-20	11.1500	11.1500	11.1500	11.1500	-5.508%	1	624	-75.964%
2025-12-26	11.8000	11.8000	11.8000	11.8000	+1.288%	2	625	-77.288%
2025-12-24	11.6000	11.6500	11.6000	11.6500	+17.677%	6	633	-76.996%
2025-12-01	9.7500	9.9000	9.7500	9.9000	-6.161%	4	633	-72.929%
2025-11-25	10.5500	10.5500	10.5500	10.5500	+1.932%	4	635	-74.597%
2025-11-10	10.3500	10.3500	10.3500	10.3500	-10.776%	2	635	-74.106%
2025-10-30	11.6000	11.6000	11.6000	11.6000	-3.172%	2	635	-76.897%
2025-08-06	12.0000	12.0000	11.9800	11.9800	-6.406%	20	636	-77.629%
2025-08-05	12.8000	12.8000	12.8000	12.8000	-6.569%	34	636	-79.063%
2025-08-04	13.6500	13.7000	13.6500	13.7000	+6.615%	21	636	-80.438%
2025-07-23	12.8500	12.8500	12.8500	12.8500	-2.652%	4	636	-79.144%
2025-07-22	13.2000	13.2000	13.2000	13.2000	-0.752%	1	632	-79.697%
2025-07-21	13.3000	13.3000	13.3000	13.3000	0.000%	1	631	-79.850%
2025-07-18	13.3000	13.3000	13.3000	13.3000	-2.920%	2	630	-79.850%
2025-07-14	13.7000	13.7000	13.7000	13.7000	+4.580%	2	630	-80.438%
2025-07-11	13.2000	13.2000	13.1000	13.1000	-9.343%	4	630	-79.542%
2025-07-02	14.8000	14.8000	14.4500	14.4500	-3.987%	5	630	-81.453%
2025-07-01	15.3500	15.3500	14.9500	15.0500	-2.903%	42	625	-82.193%
2025-06-30	15.4500	15.5000	15.4500	15.5000	+1.974%	44	585	-82.710%
2025-06-27	15.2500	15.2500	15.1500	15.2000	-10.850%	21	547	-82.368%
2025-05-08	17.0000	17.0500	17.0000	17.0500	-2.292%	4	527	-84.282%
2025-05-07	17.4000	17.4500	17.4000	17.4500	+4.179%	8	523	-84.642%
2025-04-28	16.6000	16.7500	16.6000	16.7500	+1.208%	66	516	-84.000%
2025-04-23	16.5500	16.5500	16.5500	16.5500	-11.733%	13	450	-83.807%
2025-04-14	18.6000	18.9000	18.6000	18.7500	+60.256%	87	437	-85.707%
2025-02-10	11.8000	11.8000	11.7000	11.7000	-17.606%	3	350	-77.094%
2025-01-10	14.2000	14.2000	14.2000	14.2000	-16.471%	18	347	-81.127%
2024-12-23	17.0000	17.0000	17.0000	17.0000	+1.493%	86	338	-84.235%
2024-12-20	17.0500	17.1000	16.7000	16.7500	-0.298%	86	252	-84.000%
2024-12-19	16.6500	16.8000	16.6500	16.8000	+1.511%	8	167	-84.048%
2024-12-18	16.5500	16.5500	16.5500	16.5500	+0.915%	1	159	-83.807%
2024-12-17	16.4500	16.5500	16.4000	16.4000	0.000%	33	158	-83.659%
2024-12-16	16.0500	16.4000	16.0500	16.4000	+5.466%	31	125	-83.659%
2024-12-13	15.7000	15.8000	15.5000	15.5500	+0.647%	64	94	-82.765%
2024-12-11	15.4500	15.4500	15.4500	15.4500	-4.630%	1	62	-82.654%
2024-11-27	16.3000	16.3000	16.2000	16.2000	+2.208%	4	57	-83.457%
2024-11-22	15.8500	15.8500	15.8500	15.8500	-6.490%	10	57	-83.091%
2024-11-12	16.7500	17.0500	16.7500	16.9500	+4.308%	19	52	-84.189%
2024-11-08	16.2500	16.2500	16.2500	16.2500	+0.932%	16	33	-83.508%
2024-10-29	16.1500	16.1500	16.1000	16.1000	+9.524%	2	25	-83.354%
2024-10-24	14.5000	14.7000	14.5000	14.7000	-2.326%	9	23	-81.769%
2024-10-16	15.0000	15.0500	15.0000	15.0500	+0.333%	3	14	-82.193%
2024-10-15	14.9500	15.0000	14.9500	15.0000	+10.701%	4	11	-82.133%
2024-10-04	13.5500	13.5500	13.5500	13.5500	-3.901%	4	7	-80.221%
2024-10-03	14.0500	14.1000	14.0500	14.1000	+8.880%	5	5	-80.993%
2024-08-05	12.9500	12.9500	12.9500	12.9500	0.000%	2	2	-79.305%